HOOD270521P00070000
HOOD May 21 2027 70.00 Put
optionOPRA
EODOct 30, 2026
8.00USD+39.130%(+2.25)657Vol771OI
HOOD270521P00070000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 7.3700 | 8.6500 | 7.3700 | 8.0000 | +39.130% | 657 | 167 | 0.000% |
| 2026-10-29 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +4.545% | 5 | 167 | +39.130% |
| 2026-10-28 | 5.7500 | 5.9400 | 5.5000 | 5.5000 | -1.786% | 46 | 202 | +45.455% |
| 2026-10-27 | 5.5500 | 5.6000 | 5.5500 | 5.6000 | -5.882% | 11 | 198 | +42.857% |
| 2026-10-26 | 6.0500 | 6.0600 | 5.9000 | 5.9500 | +3.478% | 54 | 146 | +34.454% |
| 2026-10-23 | 5.5000 | 5.7500 | 5.5000 | 5.7500 | +3.417% | 5 | 144 | +39.130% |
| 2026-10-22 | 5.1300 | 5.5600 | 5.1300 | 5.5600 | +19.828% | 7 | 144 | +43.885% |
| 2026-10-21 | 4.6000 | 4.6500 | 4.6000 | 4.6400 | -11.450% | 20 | 144 | +72.414% |
| 2026-10-20 | 5.1200 | 5.3000 | 5.1000 | 5.2400 | -2.783% | 13 | 144 | +52.672% |
| 2026-10-19 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | +0.936% | 1 | 143 | +48.423% |
| 2026-10-16 | 5.3000 | 5.3500 | 5.2800 | 5.3400 | +7.661% | 12 | 143 | +49.813% |
| 2026-10-15 | 5.3000 | 5.3500 | 4.9600 | 4.9600 | +14.550% | 3 | 142 | +61.290% |
| 2026-10-14 | 4.2000 | 4.3300 | 4.2000 | 4.3300 | +18.630% | 6 | 146 | +84.758% |
| 2026-10-13 | 3.6300 | 3.6500 | 3.6300 | 3.6500 | -5.685% | 7 | 139 | +119.178% |
| 2026-10-07 | 3.8500 | 4.1000 | 3.8500 | 3.8700 | +13.824% | 5 | 139 | +106.718% |
| 2026-10-05 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -16.049% | 10 | 129 | +135.294% |
| 2026-10-01 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +8.289% | 1 | 129 | +97.531% |
| 2026-09-25 | 3.8000 | 3.8000 | 3.7400 | 3.7400 | -1.579% | 2 | 131 | +113.904% |
| 2026-09-24 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +4.396% | 1 | 130 | +110.526% |
| 2026-09-23 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | -7.848% | 3 | 127 | +119.780% |
| 2026-09-21 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -6.840% | 5 | 127 | +102.532% |
| 2026-09-18 | 4.3000 | 4.3000 | 4.2300 | 4.2400 | -21.043% | 5 | 128 | +88.679% |
| 2026-09-17 | 5.5500 | 5.5500 | 5.3700 | 5.3700 | -11.240% | 3 | 129 | +48.976% |
| 2026-09-16 | 5.8600 | 6.0500 | 5.8300 | 6.0500 | +19.802% | 10 | 121 | +32.231% |
| 2026-09-15 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +4.124% | 1 | 120 | +58.416% |
| 2026-09-09 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +4.526% | 1 | 119 | +64.948% |
| 2026-09-08 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | +5.215% | 1 | 118 | +72.414% |
| 2026-09-03 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | -26.500% | 1 | 118 | +81.406% |
| 2026-09-02 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +6.383% | 1 | 119 | +33.333% |
| 2026-08-27 | 5.7000 | 5.7100 | 5.6400 | 5.6400 | -13.893% | 5 | 120 | +41.844% |
| 2026-08-21 | 7.0000 | 7.0000 | 6.5500 | 6.5500 | -16.984% | 31 | 89 | +22.137% |
| 2026-08-20 | 7.8900 | 7.8900 | 7.8900 | 7.8900 | +3.272% | 1 | 89 | +1.394% |
| 2026-08-17 | 7.6500 | 7.6500 | 7.6400 | 7.6400 | -9.479% | 2 | 88 | +4.712% |
| 2026-08-12 | 8.4400 | 8.4400 | 8.4400 | 8.4400 | -4.091% | 1 | 89 | -5.213% |
| 2026-08-11 | 8.9000 | 8.9000 | 8.8000 | 8.8000 | -2.762% | 8 | 81 | -9.091% |
| 2026-08-10 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -2.688% | 3 | 78 | -11.602% |
| 2026-08-07 | 9.3000 | 9.3500 | 9.3000 | 9.3000 | -2.618% | 8 | 74 | -13.978% |
| 2026-08-05 | 9.9000 | 9.9000 | 9.5500 | 9.5500 | -16.594% | 23 | 82 | -16.230% |
| 2026-07-31 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | +4.186% | 2 | 84 | -30.131% |
| 2026-07-30 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | -1.875% | 1 | 83 | -27.207% |
| 2026-07-29 | 11.1500 | 11.2500 | 11.1500 | 11.2000 | +5.561% | 17 | 82 | -28.571% |
| 2026-07-28 | 10.6100 | 10.6100 | 10.6100 | 10.6100 | +5.362% | 4 | 78 | -24.599% |
| 2026-07-24 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | +6.787% | 1 | 77 | -20.556% |
| 2026-07-17 | 9.4300 | 9.4300 | 9.4300 | 9.4300 | +15.706% | 4 | 73 | -15.164% |
| 2026-07-16 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -5.233% | 30 | 43 | -1.840% |
| 2026-07-15 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +11.834% | 5 | 48 | -6.977% |
| 2026-07-09 | 7.9400 | 7.9400 | 7.6900 | 7.6900 | -0.130% | 2 | 50 | +4.031% |
| 2026-07-07 | 7.8000 | 7.8500 | 7.7000 | 7.7000 | -3.990% | 24 | 28 | +3.896% |
| 2026-07-06 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | -15.132% | 2 | 30 | -0.249% |
| 2026-06-30 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +8.621% | 1 | 29 | -15.344% |
| 2026-06-17 | 9.8500 | 9.8500 | 8.7000 | 8.7000 | -14.286% | 4 | 27 | -8.046% |
| 2026-06-16 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -19.252% | 1 | 27 | -21.182% |
| 2026-06-11 | 12.5700 | 12.5700 | 12.5700 | 12.5700 | +15.853% | 2 | 29 | -36.356% |
| 2026-05-29 | 11.6200 | 11.6200 | 10.8500 | 10.8500 | -26.590% | 6 | 27 | -26.267% |
| 2026-05-27 | 14.7800 | 14.7800 | 14.7800 | 14.7800 | +1.931% | 1 | 28 | -45.873% |
| 2026-05-18 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +2.619% | 1 | 27 | -44.828% |
| 2026-05-14 | 14.7500 | 14.7500 | 14.0000 | 14.1300 | -1.533% | 4 | 27 | -43.383% |
| 2026-05-11 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | -7.717% | 1 | 28 | -44.251% |
| 2026-05-08 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | +5.495% | 1 | 27 | -48.553% |
| 2026-05-07 | 14.7400 | 14.7400 | 14.7400 | 14.7400 | -1.733% | 1 | 26 | -45.726% |
| 2026-05-04 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | 0.000% | 1 | 26 | -46.667% |
| 2026-05-01 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -4.762% | 1 | 24 | -46.667% |
| 2026-04-30 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | -4.139% | 2 | 24 | -49.206% |
| 2026-04-29 | 16.0900 | 17.0700 | 14.0000 | 16.4300 | +19.317% | 12 | 22 | -51.309% |
| 2026-04-24 | 13.7700 | 13.7700 | 13.7700 | 13.7700 | +0.218% | 1 | 10 | -41.903% |
| 2026-04-23 | 13.4900 | 13.7400 | 13.4900 | 13.7400 | 0.000% | 11 | 11 | -41.776% |